Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 30.00 | 30.31 | 28.00 | 28.84 | 1,404,300 | -2.01(-6.52%) |
Jul 30, 2020 | 29.82 | 31.08 | 29.68 | 30.85 | 537,896 | +0.64(+2.12%) |
Jul 29, 2020 | 29.60 | 30.50 | 29.49 | 30.21 | 407,569 | +0.69(+2.34%) |
Jul 28, 2020 | 30.33 | 30.39 | 29.51 | 29.52 | 414,395 | -1.08(-3.53%) |
Jul 27, 2020 | 30.35 | 30.78 | 30.09 | 30.60 | 400,806 | +0.80(+2.68%) |
Jul 24, 2020 | 30.56 | 30.58 | 29.50 | 29.80 | 667,000 | -1.52(-4.85%) |
Jul 23, 2020 | 31.04 | 32.12 | 30.84 | 31.32 | 631,711 | -0.13(-0.41%) |
Jul 22, 2020 | 31.58 | 32.10 | 31.23 | 31.45 | 375,813 | -0.22(-0.69%) |
Jul 21, 2020 | 32.33 | 32.56 | 31.45 | 31.67 | 599,051 | -0.48(-1.49%) |
Jul 20, 2020 | 32.07 | 32.38 | 31.14 | 32.15 | 468,311 | +1.31(+4.25%) |
Jul 17, 2020 | 30.55 | 31.24 | 30.23 | 30.84 | 602,900 | +0.31(+1.02%) |
Jul 16, 2020 | 30.42 | 30.60 | 30.13 | 30.53 | 328,895 | -0.29(-0.92%) |
Jul 15, 2020 | 31.81 | 32.03 | 30.51 | 30.82 | 537,288 | -0.58(-1.86%) |
Jul 14, 2020 | 31.01 | 31.58 | 30.36 | 31.40 | 556,106 | +0.26(+0.83%) |
Jul 13, 2020 | 32.90 | 33.07 | 31.11 | 31.14 | 778,839 | -0.58(-1.83%) |
Jul 10, 2020 | 32.01 | 32.06 | 31.48 | 31.72 | 748,000 | -0.27(-0.84%) |
Jul 09, 2020 | 31.95 | 32.28 | 31.40 | 31.99 | 680,207 | +0.13(+0.41%) |
Jul 08, 2020 | 31.52 | 31.88 | 31.16 | 31.86 | 588,133 | +0.84(+2.71%) |
Jul 07, 2020 | 31.46 | 31.77 | 31.00 | 31.02 | 774,702 | -0.55(-1.74%) |
Jul 06, 2020 | 32.07 | 32.35 | 31.31 | 31.57 | 849,621 | -0.06(-0.19%) |
Jul 02, 2020 | 31.65 | 31.90 | 30.90 | 31.63 | 1,654,900 | +2.31(+7.88%) |
Jul 01, 2020 | 29.24 | 29.47 | 28.80 | 29.32 | 623,103 | -0.01(-0.03%) |
Jun 30, 2020 | 28.20 | 29.42 | 28.10 | 29.33 | 914,514 | +1.23(+4.38%) |
Jun 29, 2020 | 27.34 | 28.31 | 27.09 | 28.10 | 564,348 | +0.88(+3.23%) |
Jun 26, 2020 | 29.14 | 29.25 | 27.13 | 27.22 | 2,988,700 | -2.09(-7.13%) |
Jun 25, 2020 | 29.19 | 29.47 | 28.65 | 29.31 | 689,953 | +0.06(+0.21%) |
Jun 24, 2020 | 29.75 | 29.96 | 28.94 | 29.25 | 460,974 | -0.75(-2.50%) |
Jun 23, 2020 | 30.11 | 30.41 | 29.65 | 30.00 | 467,646 | +0.14(+0.47%) |
Jun 22, 2020 | 28.96 | 30.02 | 28.77 | 29.86 | 549,008 | +0.37(+1.25%) |
Jun 19, 2020 | 30.25 | 30.50 | 29.41 | 29.49 | 794,900 | -0.37(-1.24%) |
Jun 18, 2020 | 30.85 | 30.99 | 29.53 | 29.86 | 630,100 | -0.55(-1.81%) |
Jun 17, 2020 | 29.25 | 30.55 | 29.18 | 30.41 | 974,338 | +1.22(+4.18%) |
Jun 16, 2020 | 28.77 | 29.40 | 28.38 | 29.19 | 1,081,917 | +2.38(+8.88%) |
Jun 15, 2020 | 25.85 | 27.34 | 25.43 | 26.81 | 1,090,823 | +1.63(+6.47%) |
Jun 12, 2020 | 25.77 | 26.40 | 24.53 | 25.18 | 676,600 | +0.32(+1.29%) |
Jun 11, 2020 | 26.60 | 26.75 | 24.85 | 24.86 | 562,423 | -2.67(-9.70%) |
Jun 10, 2020 | 28.00 | 28.09 | 27.35 | 27.53 | 461,863 | -0.47(-1.68%) |
Jun 09, 2020 | 26.96 | 28.19 | 26.83 | 28.00 | 558,354 | +0.76(+2.79%) |
Jun 08, 2020 | 27.43 | 27.51 | 26.83 | 27.24 | 539,767 | -0.07(-0.26%) |
Jun 05, 2020 | 26.82 | 27.87 | 26.74 | 27.31 | 513,900 | +0.71(+2.67%) |
Jun 04, 2020 | 26.25 | 26.91 | 26.01 | 26.60 | 467,546 | +0.23(+0.87%) |
Jun 03, 2020 | 25.69 | 26.82 | 25.69 | 26.37 | 482,196 | +1.10(+4.35%) |
Jun 02, 2020 | 25.40 | 25.60 | 24.73 | 25.27 | 519,980 | +0.01(+0.04%) |
Jun 01, 2020 | 26.32 | 26.49 | 25.21 | 25.26 | 463,119 | +0.09(+0.36%) |
May 29, 2020 | 24.88 | 25.27 | 24.69 | 25.17 | 441,400 | +0.45(+1.82%) |
May 28, 2020 | 25.65 | 25.99 | 24.63 | 24.72 | 633,626 | -0.90(-3.51%) |
May 27, 2020 | 25.22 | 25.97 | 24.00 | 25.62 | 491,702 | +0.49(+1.95%) |
May 26, 2020 | 25.01 | 25.32 | 24.79 | 25.13 | 403,212 | +1.00(+4.14%) |
May 22, 2020 | 24.40 | 24.45 | 24.02 | 24.13 | 456,500 | -0.19(-0.78%) |
May 21, 2020 | 25.03 | 25.23 | 24.30 | 24.32 | 341,158 | -0.88(-3.49%) |
May 20, 2020 | 24.96 | 25.55 | 24.80 | 25.20 | 366,088 | +0.84(+3.45%) |
May 19, 2020 | 24.00 | 25.20 | 23.95 | 24.36 | 457,839 | +0.22(+0.91%) |
May 18, 2020 | 23.74 | 24.23 | 23.50 | 24.14 | 484,150 | +0.90(+3.87%) |
May 15, 2020 | 23.51 | 23.51 | 22.83 | 23.24 | 386,200 | -0.70(-2.92%) |
May 14, 2020 | 22.88 | 23.95 | 22.48 | 23.94 | 578,141 | +0.55(+2.35%) |
May 13, 2020 | 23.69 | 23.95 | 22.85 | 23.39 | 554,133 | -0.53(-2.22%) |
May 12, 2020 | 24.84 | 24.84 | 23.91 | 23.92 | 463,352 | -0.75(-3.04%) |
May 11, 2020 | 24.67 | 24.97 | 23.85 | 24.67 | 657,391 | -0.61(-2.41%) |
May 08, 2020 | 25.74 | 25.93 | 25.01 | 25.28 | 460,400 | +0.19(+0.76%) |
May 07, 2020 | 24.78 | 25.96 | 24.26 | 25.09 | 694,972 | +1.49(+6.31%) |
May 06, 2020 | 23.08 | 24.24 | 23.08 | 23.60 | 519,352 | +0.72(+3.15%) |
May 05, 2020 | 22.80 | 23.78 | 22.59 | 22.88 | 408,601 | +0.45(+2.03%) |
May 04, 2020 | 22.35 | 22.69 | 22.03 | 22.43 | 536,563 | -0.09(-0.42%) |